慧翰股份

sz301600 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

72.37

涨跌幅

-1.56%

成交量

596,400 股

成交额

43,574,400 元

换手率

1.85%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	73.53	72.37	74.52	72.00	-1.56%	596,400	43,574,400	1.85
2026-10-13	74.03	73.52	74.30	71.00	-1.42%	744,400	54,260,652	2.31
2026-10-12	74.29	74.58	76.10	73.56	+0.72%	509,000	38,009,504	1.58
2026-10-09	73.43	74.05	74.65	70.88	+0.84%	785,800	57,238,228	2.44
2026-10-08	74.69	73.43	75.47	73.00	-0.90%	645,000	47,844,864	2.00
2026-09-30	76.91	74.10	76.91	74.01	-2.22%	563,100	42,129,532	1.75
2026-09-29	76.80	75.78	77.59	75.66	-0.63%	519,600	39,658,696	1.61
2026-09-28	78.51	76.26	78.86	75.98	-2.85%	693,200	53,149,144	2.15
2026-09-24	80.68	78.50	81.96	77.96	-2.73%	950,500	75,466,296	2.95
2026-09-23	76.28	80.70	81.48	76.26	+5.08%	1,385,100	110,636,216	4.29
2026-09-22	78.26	76.80	78.84	76.68	-1.40%	533,400	41,404,128	1.65
2026-09-21	78.73	77.89	79.10	77.09	-0.27%	563,700	44,033,328	1.75
2026-09-18	77.86	78.10	78.90	77.55	+0.89%	586,500	45,963,848	1.82
2026-09-17	76.73	77.41	77.99	76.51	+0.18%	536,800	41,475,428	1.66
2026-09-16	74.60	77.27	78.22	74.11	+3.96%	757,400	57,816,012	2.35
2026-09-15	75.40	74.33	76.00	74.20	-1.42%	531,900	39,894,988	1.65
2026-09-14	74.63	75.40	76.64	74.08	+0.80%	736,300	55,569,648	2.28
2026-09-11	78.83	74.80	78.83	74.00	-4.66%	941,000	70,767,904	2.92
2026-09-10	80.39	78.46	80.39	78.00	-2.06%	569,000	44,962,320	1.76
2026-09-09	83.10	80.11	83.66	80.00	-3.48%	925,200	75,645,680	2.87
2026-09-08	83.38	83.00	84.50	82.60	-0.95%	629,700	52,440,844	1.95
2026-09-07	84.45	83.80	85.17	82.91	-0.68%	895,200	74,919,912	2.78
2026-09-04	85.80	84.37	89.63	84.01	-1.24%	1,197,000	104,941,488	3.71
2026-09-03	83.80	85.43	86.20	83.37	+2.56%	651,900	55,362,028	2.02
2026-09-02	84.89	83.30	84.89	82.66	-1.88%	563,000	47,063,556	1.75
2026-09-01	85.82	84.90	88.38	84.40	-1.53%	851,000	73,081,544	2.64
2026-08-31	82.50	86.22	87.18	78.57	+2.69%	1,522,000	126,035,952	4.72
2026-08-28	86.39	83.96	87.30	83.85	-2.81%	621,900	53,008,016	1.93
2026-08-27	85.01	86.39	86.49	84.82	+1.72%	487,500	41,961,488	1.51
2026-08-26	85.92	84.93	86.54	84.83	-1.42%	443,200	37,854,652	1.37

需要全历史数据与程序化访问？查看慧翰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301600 获取全部历史日线。